ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CVRx, Inc. - Common Stock (NQ:CVRX)

8.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 8.260 8.619 8.045 8.500 204,675 +0.17(+2.04%)
Mar 17, 2026 7.830 8.400 7.530 8.330 183,619 +0.46(+5.84%)
Mar 16, 2026 7.690 7.950 7.470 7.870 109,657 +0.34(+4.52%)
Mar 13, 2026 7.390 7.950 7.100 7.530 238,884 +0.09(+1.21%)
Mar 12, 2026 7.740 7.790 7.410 7.440 142,798 -0.39(-4.98%)
Mar 11, 2026 7.420 7.900 7.325 7.830 141,067 +0.36(+4.82%)
Mar 10, 2026 7.790 7.800 7.410 7.470 252,539 -0.39(-4.96%)
Mar 09, 2026 8.130 8.220 7.679 7.860 242,809 -0.39(-4.73%)
Mar 06, 2026 8.190 8.410 8.050 8.250 195,589 -0.12(-1.43%)
Mar 05, 2026 8.340 8.490 8.053 8.370 193,560 -0.12(-1.41%)
Mar 04, 2026 8.180 8.690 8.004 8.490 189,284 +0.31(+3.79%)
Mar 03, 2026 8.010 8.350 7.750 8.180 219,224 -0.04(-0.49%)
Mar 02, 2026 7.900 8.500 7.750 8.220 584,860 +0.06(+0.74%)
Feb 27, 2026 8.020 8.305 7.945 8.160 462,600 +0.10(+1.24%)
Feb 26, 2026 7.640 8.150 7.340 8.060 729,746 +0.41(+5.36%)
Feb 25, 2026 7.310 7.690 7.130 7.650 589,834 +0.41(+5.66%)
Feb 24, 2026 6.760 7.610 6.760 7.240 705,460 +0.45(+6.63%)
Feb 23, 2026 6.440 7.220 6.420 6.790 1,071,838 +0.68(+11.13%)
Feb 20, 2026 5.260 6.485 5.220 6.110 951,192 +0.83(+15.72%)
Feb 19, 2026 5.030 5.350 4.820 5.280 616,830 +0.43(+8.87%)
Feb 18, 2026 4.780 4.939 4.430 4.850 391,973 +0.11(+2.32%)
Feb 17, 2026 4.930 4.990 4.370 4.740 476,363 -0.21(-4.24%)
Feb 13, 2026 5.600 5.670 4.715 4.950 701,789 -0.74(-13.01%)
Feb 12, 2026 6.110 6.220 5.665 5.690 202,454 -0.39(-6.41%)
Feb 11, 2026 6.670 6.670 6.010 6.080 218,529 -0.61(-9.12%)
Feb 10, 2026 6.600 7.030 6.520 6.690 209,048 +0.14(+2.14%)
Feb 09, 2026 6.510 6.570 6.270 6.550 141,478 +0.00(+0.00%)
Feb 06, 2026 6.690 6.820 6.440 6.550 224,912 -0.09(-1.36%)
Feb 05, 2026 6.650 6.940 6.510 6.640 222,588 -0.08(-1.19%)
Feb 04, 2026 6.970 6.975 6.360 6.720 295,726 -0.24(-3.45%)
Feb 03, 2026 7.100 7.260 6.710 6.960 175,587 -0.16(-2.25%)
Feb 02, 2026 6.810 7.420 6.588 7.120 582,920 +0.27(+3.94%)
Jan 30, 2026 7.110 7.140 6.710 6.850 263,951 -0.16(-2.28%)
Jan 29, 2026 7.150 7.300 6.860 7.010 332,438 -0.15(-2.09%)
Jan 28, 2026 7.590 7.801 7.100 7.160 233,981 -0.38(-5.04%)
Jan 27, 2026 7.330 7.600 6.960 7.540 375,835 +0.21(+2.86%)
Jan 26, 2026 7.310 7.840 7.190 7.330 666,907 +0.02(+0.27%)
Jan 23, 2026 6.550 7.840 6.460 7.310 976,161 +0.75(+11.43%)
Jan 22, 2026 6.010 6.770 5.860 6.560 645,989 +0.52(+8.61%)
Jan 21, 2026 5.610 6.239 5.575 6.040 478,757 +0.45(+8.05%)
Jan 20, 2026 5.160 5.650 5.110 5.590 493,662 +0.38(+7.29%)
Jan 16, 2026 5.500 5.990 5.160 5.210 409,029 -0.26(-4.75%)
Jan 15, 2026 6.090 6.090 5.440 5.470 378,070 -0.58(-9.59%)
Jan 14, 2026 6.080 6.080 5.335 6.050 480,627 -0.06(-0.98%)
Jan 13, 2026 7.260 7.600 6.028 6.110 469,812 -1.20(-16.42%)
Jan 12, 2026 8.060 8.146 6.960 7.310 320,963 -0.80(-9.86%)
Jan 09, 2026 8.500 8.650 8.040 8.110 159,424 -0.34(-4.02%)
Jan 08, 2026 8.300 8.650 8.290 8.450 197,489 +0.23(+2.80%)
Jan 07, 2026 7.940 8.365 7.830 8.220 194,706 +0.30(+3.79%)
Jan 06, 2026 7.590 7.960 7.505 7.920 213,912 +0.25(+3.26%)
Jan 05, 2026 7.100 7.800 7.040 7.670 275,915 +0.57(+8.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.